Market [unlinked] / RUB
Identifier on Yobit: wdoge_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
20.5820 RUB |
66.5011 |
20.5820 RUB |
19.7408 RUB |
21.4232 RUB |
19.7408 RUB |
| 2021-06-19 |
21.0115 RUB |
113.1953 |
21.0115 RUB |
21.0000 RUB |
21.0229 RUB |
21.0229 RUB |
| 2021-06-18 |
21.8520 RUB |
1.5865 |
21.8520 RUB |
21.6798 RUB |
22.0242 RUB |
21.6798 RUB |
| 2021-06-17 |
23.0185 RUB |
0.9313 |
23.0185 RUB |
23.0185 RUB |
23.0185 RUB |
23.0185 RUB |
| 2021-06-16 |
23.0417 RUB |
5.1530 |
23.0417 RUB |
23.0417 RUB |
23.0417 RUB |
23.0417 RUB |
| 2021-06-15 |
23.2950 RUB |
0.0000 |
23.2950 RUB |
23.2950 RUB |
23.2950 RUB |
23.2950 RUB |
| 2021-06-14 |
23.1680 RUB |
117.8195 |
23.1680 RUB |
23.0409 RUB |
23.2950 RUB |
23.2950 RUB |
| 2021-06-13 |
22.0090 RUB |
72.9578 |
22.0090 RUB |
22.0076 RUB |
22.0105 RUB |
22.0076 RUB |
| 2021-06-12 |
23.6283 RUB |
4.2570 |
23.6283 RUB |
23.6283 RUB |
23.6283 RUB |
23.6283 RUB |
| 2021-06-11 |
22.7339 RUB |
666.1476 |
22.7339 RUB |
22.0247 RUB |
23.4431 RUB |
22.0899 RUB |
| 2021-06-10 |
22.3241 RUB |
1,100.0000 |
22.3241 RUB |
22.3241 RUB |
22.3241 RUB |
22.3241 RUB |
| 2021-06-09 |
24.6131 RUB |
17.0247 |
24.6131 RUB |
24.6131 RUB |
24.6131 RUB |
24.6131 RUB |
| 2021-06-08 |
23.8616 RUB |
368.7098 |
23.8616 RUB |
22.4946 RUB |
25.2286 RUB |
23.7507 RUB |
| 2021-06-07 |
25.2292 RUB |
0.0000 |
25.2292 RUB |
25.2292 RUB |
25.2292 RUB |
25.2292 RUB |
| 2021-06-06 |
26.4584 RUB |
179.8157 |
26.4584 RUB |
25.0990 RUB |
27.8178 RUB |
25.2292 RUB |
| 2021-06-05 |
28.2667 RUB |
0.0000 |
28.2667 RUB |
28.2667 RUB |
28.2667 RUB |
28.2667 RUB |
| 2021-06-04 |
27.2825 RUB |
147.1780 |
27.2825 RUB |
25.0980 RUB |
29.4670 RUB |
28.2667 RUB |
| 2021-06-03 |
28.9943 RUB |
232.5448 |
28.9943 RUB |
26.3505 RUB |
31.6382 RUB |
26.3505 RUB |
| 2021-06-02 |
31.2252 RUB |
30.4368 |
31.2252 RUB |
27.4504 RUB |
35.0000 RUB |
31.0198 RUB |
| 2021-06-01 |
23.6032 RUB |
93.7213 |
23.6032 RUB |
22.9478 RUB |
24.2585 RUB |
24.1320 RUB |
| 2021-05-31 |
21.2336 RUB |
896.4183 |
21.2336 RUB |
19.0000 RUB |
23.4672 RUB |
23.4672 RUB |
| 2021-05-30 |
23.0302 RUB |
287.8127 |
23.0302 RUB |
22.7665 RUB |
23.2939 RUB |
23.1300 RUB |
| 2021-05-29 |
21.7930 RUB |
104.1964 |
21.7930 RUB |
20.4571 RUB |
23.1290 RUB |
20.5145 RUB |
| 2021-05-28 |
24.1211 RUB |
637.0412 |
24.1211 RUB |
23.6984 RUB |
24.5437 RUB |
24.5437 RUB |
| 2021-05-27 |
25.3456 RUB |
1,769.7190 |
25.3456 RUB |
24.5167 RUB |
26.1745 RUB |
25.0268 RUB |
| 2021-05-26 |
26.3411 RUB |
1,136.0591 |
26.3411 RUB |
25.7823 RUB |
26.9000 RUB |
26.3333 RUB |
| 2021-05-25 |
25.7846 RUB |
830.9250 |
25.7846 RUB |
24.1159 RUB |
27.4534 RUB |
25.7823 RUB |
| 2021-05-24 |
23.7426 RUB |
158.0519 |
23.7426 RUB |
21.8184 RUB |
25.6669 RUB |
25.5162 RUB |
| 2021-05-23 |
23.5896 RUB |
182.6726 |
23.5896 RUB |
20.4836 RUB |
26.6956 RUB |
20.4836 RUB |
| 2021-05-22 |
24.5750 RUB |
302.3848 |
24.5750 RUB |
22.4545 RUB |
26.6956 RUB |
26.6956 RUB |
| 2021-05-21 |
27.5159 RUB |
260.6952 |
27.5159 RUB |
24.5425 RUB |
30.4892 RUB |
26.7822 RUB |
| 2021-05-20 |
28.3243 RUB |
127.7756 |
28.3243 RUB |
23.9105 RUB |
32.7382 RUB |
30.3660 RUB |
| 2021-05-19 |
28.0843 RUB |
270.2763 |
28.0843 RUB |
21.3572 RUB |
34.8114 RUB |
26.9692 RUB |
| 2021-05-18 |
34.7143 RUB |
33.1494 |
34.7143 RUB |
32.1643 RUB |
37.2643 RUB |
32.1643 RUB |
| 2021-05-17 |
35.4063 RUB |
52.0412 |
35.4063 RUB |
34.0000 RUB |
36.8126 RUB |
36.2677 RUB |
| 2021-05-16 |
38.7211 RUB |
3.2984 |
38.7211 RUB |
38.3929 RUB |
39.0493 RUB |
38.3929 RUB |
| 2021-05-15 |
38.5877 RUB |
11.8676 |
38.5877 RUB |
38.2000 RUB |
38.9753 RUB |
38.3000 RUB |
| 2021-05-14 |
40.9778 RUB |
551.0613 |
40.9778 RUB |
36.9556 RUB |
45.0000 RUB |
42.0000 RUB |
| 2021-05-13 |
30.9874 RUB |
1,560.1069 |
30.9874 RUB |
28.0900 RUB |
33.8849 RUB |
28.9094 RUB |
| 2021-05-12 |
36.0056 RUB |
353.9550 |
36.0056 RUB |
33.6818 RUB |
38.3293 RUB |
33.9105 RUB |
| 2021-05-11 |
36.3173 RUB |
497.8802 |
36.3173 RUB |
33.0000 RUB |
39.6347 RUB |
33.6818 RUB |
| 2021-05-10 |
40.5675 RUB |
1,567.4745 |
40.5675 RUB |
36.1350 RUB |
45.0000 RUB |
37.6833 RUB |
| 2021-05-09 |
39.0680 RUB |
627.2256 |
39.0680 RUB |
29.1667 RUB |
48.9694 RUB |
42.0488 RUB |
| 2021-05-08 |
49.2257 RUB |
894.7850 |
49.2257 RUB |
45.6167 RUB |
52.8347 RUB |
45.6200 RUB |
| 2021-05-07 |
45.4254 RUB |
438.2884 |
45.4254 RUB |
40.4254 RUB |
50.4253 RUB |
50.4253 RUB |
| 2021-05-06 |
44.8515 RUB |
2,068.5799 |
44.8515 RUB |
38.0000 RUB |
51.7031 RUB |
42.1877 RUB |
| 2021-05-05 |
43.2121 RUB |
2,865.3987 |
43.2121 RUB |
34.4738 RUB |
51.9503 RUB |
48.6523 RUB |
| 2021-05-04 |
33.4570 RUB |
1,333.2401 |
33.4570 RUB |
27.7141 RUB |
39.2000 RUB |
39.2000 RUB |
| 2021-05-03 |
28.1970 RUB |
219.4571 |
28.1970 RUB |
27.2419 RUB |
29.1521 RUB |
29.1521 RUB |
| 2021-05-02 |
27.2953 RUB |
284.5373 |
27.2953 RUB |
25.4239 RUB |
29.1667 RUB |
28.2103 RUB |